HealthStream, Inc. - HSTM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	23.94	23.83	23.83	24.07	23.61	100,965
December 23, 2025	23.84	24.01	24.01	24.08	23.74	173,934
December 22, 2025	24	23.93	23.93	24.3	23.91	170,717
December 19, 2025	24.12	23.94	23.94	24.25	23.87	463,700
December 18, 2025	23.94	24.29	24.29	24.33	23.78	395,312
December 17, 2025	23.91	23.82	23.82	24.43	23.77	299,735
December 16, 2025	24.4	23.91	23.91	24.64	23.79	374,500
December 15, 2025	24.32	24.38	24.38	24.69	23.99	305,122
December 12, 2025	24.4	24.17	24.17	24.53	24.04	178,935
December 11, 2025	24.34	24.34	24.34	24.49	24.03	200,200
December 10, 2025	23.78	24.22	24.22	24.44	23.77	218,549
December 09, 2025	23.9	23.93	23.93	24.14	23.85	137,256
December 08, 2025	24.35	24.05	24.05	24.64	23.91	263,600
December 05, 2025	24.84	24.26	24.26	24.94	23.98	216,212
December 04, 2025	24.93	24.71	24.71	25.03	24.57	109,400
December 03, 2025	25.07	24.93	24.93	25.46	24.73	182,100
December 02, 2025	25.36	25.07	25.07	25.55	25.07	133,917
December 01, 2025	24.96	25.4	25.4	25.44	24.96	213,311
November 28, 2025	25.48	25.15	25.15	25.48	24.92	139,271
November 26, 2025	25.59	25.32	25.32	25.77	25.23	274,103
November 25, 2025	25.35	25.63	25.63	26.01	25	205,200
November 24, 2025	25.4	25.13	25.13	25.51	24.97	264,740
November 21, 2025	24.5	25.45	25.45	25.65	24.29	242,227
November 20, 2025	24.91	24.51	24.51	24.92	24.4	190,600
November 19, 2025	24.22	24.62	24.62	24.73	24.22	187,400
November 18, 2025	24.42	24.3	24.3	24.91	24.24	218,305
November 17, 2025	24.37	24.44	24.44	24.81	24.36	171,100
November 14, 2025	24.44	24.47	24.47	24.77	24.08	171,400
November 13, 2025	24.5	24.57	24.57	24.72	24.37	157,500
November 12, 2025	25.18	24.56	24.56	25.3	24.52	143,800
November 11, 2025	24.76	25.18	25.18	25.65	24.55	201,100
November 10, 2025	24.67	24.54	24.54	25.05	24.24	171,515
November 07, 2025	24.78	24.65	24.65	25.06	24.36	177,983
November 06, 2025	25.59	24.77	24.77	25.93	24.73	183,574
November 05, 2025	25.86	25.71	25.71	26.18	25.12	200,100
November 04, 2025	27.31	26.03	26.03	27.31	25.28	302,530
November 03, 2025	24.6	25.32	25.32	25.43	24.07	237,621
October 31, 2025	24.45	24.6	24.6	24.98	24.38	207,421
October 30, 2025	24.64	24.55	24.55	25.2	24.37	196,733
October 29, 2025	25.71	24.6	24.6	25.71	24.39	161,900
October 28, 2025	25.85	25.83	25.83	25.95	25.53	123,013
October 27, 2025	26.3	25.97	25.97	26.32	25.9	125,700
October 24, 2025	26.55	26.31	26.31	26.87	26.3	134,300
October 23, 2025	26.83	26.5	26.5	26.91	26.33	197,238
October 22, 2025	26.69	26.83	26.83	27.25	26.66	175,500
October 21, 2025	26.91	26.68	26.68	27.31	26.6	206,800
October 20, 2025	26.67	26.99	26.99	27.02	26.11	227,200
October 17, 2025	26.31	26.54	26.53	26.55	26.18	129,843
October 16, 2025	26.1	26.27	26.27	26.31	25.95	199,900
October 15, 2025	25.92	26.09	26.09	26.14	25.81	179,244
October 14, 2025	25.22	25.83	25.83	26.1	25	248,400
October 13, 2025	25.73	25.39	25.39	25.73	25.2	145,900
October 10, 2025	26.54	25.6	25.6	26.86	25.56	140,011
October 09, 2025	27.27	26.51	26.51	27.27	26.48	142,438
October 08, 2025	27.05	27.18	27.18	27.2	26.45	98,400
October 07, 2025	27.33	26.89	26.89	27.38	26.85	125,418
October 06, 2025	27.45	27.34	27.34	27.47	27.06	144,735
October 03, 2025	27.51	27.36	27.36	27.94	27.31	118,873
October 02, 2025	27.42	27.52	27.52	27.56	27.04	153,000
October 01, 2025	28.08	27.48	27.48	28.18	27.31	130,930

HealthStream, Inc. (HSTM) NASDAQ